Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.820 | 9.003 | 8.694 | 8.745 | 23,252,252 | -0.26(-2.87%) |
May 28, 2002 | 9.079 | 9.104 | 8.846 | 9.003 | 12,945,976 | +0.03(+0.28%) |
May 27, 2002 | 8.808 | 9.135 | 8.757 | 8.978 | 19,289,924 | +0.00(+0.00%) |
May 24, 2002 | 8.808 | 9.135 | 8.757 | 8.978 | 19,288,654 | -0.11(-1.18%) |
May 23, 2002 | 9.135 | 9.173 | 8.890 | 9.085 | 23,662,070 | -0.30(-3.22%) |
May 22, 2002 | 9.526 | 9.589 | 9.135 | 9.387 | 21,719,476 | -0.32(-3.25%) |
May 21, 2002 | 10.11 | 10.15 | 9.570 | 9.703 | 21,626,624 | -0.60(-5.87%) |
May 20, 2002 | 10.40 | 10.40 | 10.09 | 10.31 | 10,169,299 | -0.25(-2.33%) |
May 17, 2002 | 10.46 | 10.55 | 10.12 | 10.55 | 15,302,358 | +0.37(+3.65%) |
May 16, 2002 | 10.19 | 10.27 | 10.06 | 10.18 | 11,556,050 | -0.16(-1.58%) |
May 15, 2002 | 10.28 | 10.63 | 10.19 | 10.35 | 16,864,656 | -0.06(-0.55%) |
May 14, 2002 | 10.33 | 10.48 | 10.17 | 10.40 | 15,751,699 | +0.47(+4.76%) |
May 13, 2002 | 9.684 | 10.06 | 9.646 | 9.929 | 18,489,014 | +0.37(+3.89%) |
May 10, 2002 | 9.942 | 9.942 | 9.450 | 9.558 | 14,233,368 | -0.45(-4.47%) |
May 09, 2002 | 10.33 | 10.38 | 9.910 | 10.00 | 15,214,585 | -0.40(-3.82%) |
May 08, 2002 | 10.14 | 10.48 | 10.02 | 10.40 | 17,679,374 | +0.92(+9.70%) |
May 07, 2002 | 9.652 | 9.703 | 9.375 | 9.482 | 14,731,912 | +0.09(+1.01%) |
May 06, 2002 | 9.608 | 9.703 | 9.148 | 9.387 | 20,589,060 | -0.33(-3.43%) |
May 03, 2002 | 10.05 | 10.06 | 9.450 | 9.721 | 18,798,520 | -0.46(-4.52%) |
May 02, 2002 | 10.31 | 10.52 | 10.14 | 10.18 | 12,756,938 | -0.12(-1.16%) |
May 01, 2002 | 10.24 | 10.51 | 9.923 | 10.30 | 19,788,150 | +0.06(+0.55%) |
Apr 30, 2002 | 9.772 | 10.36 | 9.772 | 10.24 | 16,302,146 | +0.31(+3.11%) |
Apr 29, 2002 | 10.11 | 10.20 | 9.709 | 9.936 | 13,707,681 | -0.15(-1.50%) |
Apr 26, 2002 | 10.49 | 10.55 | 10.03 | 10.09 | 16,327,859 | -0.27(-2.62%) |
Apr 25, 2002 | 10.29 | 10.40 | 10.12 | 10.36 | 18,538,694 | +0.34(+3.40%) |
Apr 24, 2002 | 10.11 | 10.16 | 9.810 | 10.02 | 22,475,784 | -0.18(-1.73%) |
Apr 23, 2002 | 10.28 | 10.53 | 10.16 | 10.19 | 27,296,480 | -0.08(-0.74%) |
Apr 22, 2002 | 10.40 | 10.52 | 10.18 | 10.27 | 29,011,944 | -0.72(-6.54%) |
Apr 19, 2002 | 10.99 | 11.07 | 10.86 | 10.99 | 26,300,026 | -0.42(-3.65%) |
Apr 18, 2002 | 11.80 | 11.97 | 11.34 | 11.40 | 44,530,480 | -1.59(-12.26%) |
Apr 17, 2002 | 13.20 | 13.20 | 12.73 | 13.00 | 18,882,008 | +0.18(+1.38%) |
Apr 16, 2002 | 12.73 | 12.96 | 12.66 | 12.82 | 18,424,256 | +0.69(+5.71%) |
Apr 15, 2002 | 12.13 | 12.21 | 11.97 | 12.13 | 13,813,390 | +0.35(+3.00%) |
Apr 12, 2002 | 11.50 | 11.96 | 11.45 | 11.78 | 18,441,714 | +0.47(+4.18%) |
Apr 11, 2002 | 11.75 | 11.81 | 11.09 | 11.30 | 87,252,648 | -0.67(-5.58%) |
Apr 10, 2002 | 11.94 | 12.13 | 11.84 | 11.97 | 27,310,130 | +0.05(+0.42%) |
Apr 09, 2002 | 12.27 | 12.38 | 11.84 | 11.92 | 21,959,780 | -0.40(-3.22%) |
Apr 08, 2002 | 12.07 | 12.37 | 11.93 | 12.32 | 18,715,510 | -0.23(-1.81%) |
Apr 05, 2002 | 12.72 | 12.78 | 12.46 | 12.54 | 16,151,678 | -0.08(-0.60%) |
Apr 04, 2002 | 12.70 | 12.79 | 12.44 | 12.62 | 16,662,286 | -0.11(-0.89%) |
Apr 03, 2002 | 12.85 | 12.97 | 12.58 | 12.73 | 17,236,064 | +0.14(+1.15%) |
Apr 02, 2002 | 12.92 | 12.98 | 12.58 | 12.59 | 20,435,894 | -0.60(-4.58%) |
Apr 01, 2002 | 12.80 | 13.26 | 12.74 | 13.19 | 13,253,737 | +0.13(+0.96%) |
Mar 29, 2002 | 13.37 | 13.48 | 13.04 | 13.07 | 11,326,539 | +0.00(+0.00%) |
Mar 28, 2002 | 13.37 | 13.48 | 13.04 | 13.07 | 11,326,539 | -0.16(-1.24%) |
Mar 27, 2002 | 13.04 | 13.34 | 13.04 | 13.23 | 13,099,460 | +0.16(+1.25%) |
Mar 26, 2002 | 13.11 | 13.33 | 12.92 | 13.07 | 21,030,942 | -0.01(-0.05%) |
Mar 25, 2002 | 13.41 | 13.48 | 13.07 | 13.07 | 9,608,535 | -0.16(-1.24%) |
Mar 22, 2002 | 13.25 | 13.50 | 13.19 | 13.24 | 9,366,961 | -0.16(-1.22%) |
Mar 21, 2002 | 13.47 | 13.47 | 12.98 | 13.40 | 19,274,686 | +0.24(+1.82%) |
Mar 20, 2002 | 13.36 | 13.48 | 13.09 | 13.16 | 13,532,611 | -0.53(-3.87%) |
Mar 19, 2002 | 13.91 | 13.92 | 13.62 | 13.69 | 11,349,077 | -0.43(-3.03%) |
Mar 18, 2002 | 14.33 | 14.36 | 14.00 | 14.12 | 13,460,869 | +0.19(+1.36%) |
Mar 15, 2002 | 13.92 | 14.05 | 13.87 | 13.93 | 11,831,750 | +0.09(+0.68%) |
Mar 14, 2002 | 13.82 | 13.91 | 13.71 | 13.84 | 13,255,801 | +0.04(+0.32%) |
Mar 13, 2002 | 13.97 | 14.13 | 13.61 | 13.79 | 18,743,286 | -0.13(-0.91%) |
Mar 12, 2002 | 13.99 | 13.99 | 13.67 | 13.92 | 34,307,216 | -0.89(-6.00%) |
Mar 11, 2002 | 14.78 | 14.96 | 14.65 | 14.81 | 15,107,131 | -0.34(-2.25%) |
Mar 08, 2002 | 15.15 | 15.27 | 15.03 | 15.15 | 18,358,068 | +0.15(+1.01%) |
Mar 07, 2002 | 15.12 | 15.27 | 14.81 | 14.99 | 20,506,208 | +0.21(+1.41%) |
Mar 06, 2002 | 14.30 | 14.88 | 14.29 | 14.79 | 22,186,118 | +0.38(+2.67%) |
Mar 05, 2002 | 14.19 | 14.54 | 14.11 | 14.40 | 15,959,625 | -0.09(-0.61%) |
Mar 04, 2002 | 13.88 | 14.52 | 13.86 | 14.49 | 25,178,180 | +1.01(+7.48%) |